시장 데이터를 불러오는 중
전체 종목
엑셀러레이트 에너지 과거 주가
Excelerate Energy, Inc. Class A Common Stock · EE · NYSE
주요 사업 분야는 석유·가스 수송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Excelerate Energy, Inc. Class A Common Stock · EE · NYSE
주요 사업 분야는 석유·가스 수송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,072 | ₩46,770 | ₩45,670 | ₩46,622 | +1.19% | 25.4만 |
| 2026.10.08 | ₩46,783 | ₩47,219 | ₩45,589 | ₩46,501 | -0.60% | 29.5만 |
| 2026.10.07 | ₩46,676 | ₩47,387 | ₩46,408 | ₩46,958 | +0.60% | 66.2만 |
| 2026.10.06 | ₩45,764 | ₩46,475 | ₩45,361 | ₩46,408 | +1.41% | 29.5만 |
| 2026.10.05 | ₩43,725 | ₩46,783 | ₩43,484 | ₩45,777 | +4.69% | 44.6만 |
| 2026.10.02 | ₩42,934 | ₩44,557 | ₩42,934 | ₩43,645 | +1.66% | 34만 |
| 2026.10.01 | ₩42,893 | ₩43,484 | ₩42,411 | ₩43,068 | +0.41% | 39.6만 |
| 2026.09.30 | ₩43,510 | ₩44,396 | ₩42,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,095 |
| -0.96% |
| 30.8만 |
| 2026.09.29 | ₩43,578 | ₩43,967 | ₩42,954 | ₩43,175 | -0.92% | 34.3만 |
|---|
| 2026.09.28 | ₩44,624 | ₩44,624 | ₩43,839 | ₩44,047 | -1.29% | 25.4만 |
|---|
| 2026.09.25 | ₩44,879 | ₩44,972 | ₩43,832 | ₩44,382 | -1.11% | 24.7만 |
|---|
| 2026.09.24 | ₩45,281 | ₩45,677 | ₩44,503 | ₩45,026 | -0.56% | 33.8만 |
|---|
| 2026.09.23 | ₩45,791 | ₩46,394 | ₩45,442 | ₩45,563 | -0.50% | 30.7만 |
|---|
| 2026.09.22 | ₩45,281 | ₩47,548 | ₩44,718 | ₩46,220 | +2.07% | 51.3만 |
|---|
| 2026.09.21 | ₩48,004 | ₩48,185 | ₩44,637 | ₩45,496 | -5.22% | 106.3만 |
|---|
| 2026.09.18 | ₩49,157 | ₩49,466 | ₩48,017 | ₩48,312 | -1.72% | 97.8만 |
|---|
| 2026.09.17 | ₩50,713 | ₩51,022 | ₩49,010 | ₩49,144 | -3.09% | 52.7만 |
|---|
| 2026.09.16 | ₩48,487 | ₩50,794 | ₩47,816 | ₩50,579 | +4.32% | 70.2만 |
|---|
| 2026.09.15 | ₩50,646 | ₩51,263 | ₩48,151 | ₩48,218 | -4.79% | 52.1만 |
|---|
| 2026.09.14 | ₩52,027 | ₩52,027 | ₩49,922 | ₩50,673 | -2.60% | 63.4만 |
|---|
| 2026.09.11 | ₩52,349 | ₩53,147 | ₩50,968 | ₩51,518 | -1.59% | 35.8만 |
|---|
| 2026.09.10 | ₩53,288 | ₩53,288 | ₩51,558 | ₩51,786 | -2.82% | 24.7만 |
|---|
| 2026.09.09 | ₩53,007 | ₩53,731 | ₩52,041 | ₩52,738 | -0.51% | 36.9만 |
|---|
| 2026.09.08 | ₩53,691 | ₩53,691 | ₩51,867 | ₩52,712 | -1.82% | 51.8만 |
|---|
| 2026.09.04 | ₩52,846 | ₩54,294 | ₩52,846 | ₩53,691 | +1.60% | 30.7만 |
|---|
| 2026.09.03 | ₩54,080 | ₩54,697 | ₩53,102 | ₩53,248 | -1.54% | 25.3만 |
|---|
| 2026.09.02 | ₩52,202 | ₩54,254 | ₩51,377 | ₩53,945 | +3.34% | 32.7만 |
|---|
| 2026.09.01 | ₩53,275 | ₩53,650 | ₩51,639 | ₩52,323 | -1.79% | 27.7만 |
|---|
| 2026.08.31 | ₩52,215 | ₩53,503 | ₩51,773 | ₩53,141 | +1.77% | 34.6만 |
|---|
| 2026.08.28 | ₩53,570 | ₩54,643 | ₩51,437 | ₩51,719 | -3.46% | 23만 |
|---|
| 2026.08.27 | ₩52,296 | ₩53,449 | ₩51,960 | ₩53,141 | +1.62% | 24.5만 |
|---|
| 2026.08.26 | ₩52,966 | ₩54,603 | ₩52,155 | ₩52,577 | -0.73% | 41만 |
|---|
| 2026.08.25 | ₩52,242 | ₩54,683 | ₩52,242 | ₩53,181 | +1.80% | 39.7만 |
|---|
| 2026.08.24 | ₩52,470 | ₩53,067 | ₩51,250 | ₩52,886 | +0.79% | 40만 |
|---|
| 2026.08.21 | ₩53,107 | ₩53,905 | ₩51,303 | ₩52,779 | -0.62% | 66.4만 |
|---|
| 2026.08.20 | ₩51,478 | ₩53,503 | ₩50,867 | ₩52,792 | +2.55% | 64.3만 |
|---|
| 2026.08.19 | ₩50,163 | ₩51,250 | ₩49,278 | ₩51,156 | +1.98% | 46.8만 |
|---|
| 2026.08.18 | ₩49,090 | ₩50,472 | ₩48,674 | ₩49,962 | +1.78% | 37.5만 |
|---|
| 2026.08.17 | ₩49,157 | ₩49,577 | ₩48,191 | ₩48,393 | -1.56% | 25.2만 |
|---|
| 2026.08.14 | ₩48,124 | ₩49,184 | ₩47,454 | ₩49,130 | +2.09% | 22.1만 |
|---|
| 2026.08.13 | ₩47,883 | ₩48,218 | ₩47,199 | ₩47,749 | -0.28% | 27.3만 |
|---|
| 2026.08.12 | ₩47,628 | ₩49,010 | ₩47,628 | ₩47,950 | +0.68% | 24.8만 |
|---|
| 2026.08.11 | ₩48,098 | ₩49,077 | ₩47,387 | ₩47,427 | -1.39% | 32.9만 |
|---|
| 2026.08.10 | ₩47,400 | ₩48,366 | ₩47,199 | ₩47,628 | +0.48% | 40.8만 |
|---|
| 2026.08.07 | ₩50,954 | ₩51,149 | ₩46,689 | ₩46,770 | -8.21% | 48.9만 |
|---|
| 2026.08.06 | ₩50,619 | ₩52,115 | ₩50,029 | ₩50,780 | +0.32% | 56.9만 |
|---|
| 2026.08.05 | ₩53,020 | ₩53,161 | ₩51,169 | ₩51,639 | -2.61% | 42.5만 |
|---|
| 2026.08.04 | ₩52,202 | ₩53,033 | ₩51,263 | ₩52,577 | +0.72% | 31.5만 |
|---|
| 2026.08.03 | ₩52,309 | ₩52,752 | ₩51,920 | ₩52,349 | +0.08% | 29.5만 |
|---|
| 2026.07.31 | ₩52,229 | ₩52,906 | ₩51,209 | ₩52,671 | +0.85% | 27.2만 |
|---|
| 2026.07.30 | ₩50,069 | ₩51,397 | ₩49,868 | ₩51,263 | +2.38% | 23.3만 |
|---|
| 2026.07.29 | ₩50,807 | ₩51,075 | ₩49,586 | ₩49,975 | -1.64% | 25.9만 |
|---|
| 2026.07.28 | ₩51,008 | ₩51,008 | ₩49,707 | ₩50,069 | -1.84% | 22.2만 |
|---|
| 2026.07.27 | ₩52,551 | ₩52,658 | ₩50,053 | ₩50,525 | -3.85% | 35.4만 |
|---|
| 2026.07.24 | ₩53,302 | ₩54,321 | ₩51,726 | ₩51,813 | -2.79% | 19.1만 |
|---|
| 2026.07.23 | ₩53,168 | ₩53,778 | ₩52,738 | ₩53,221 | +0.10% | 33.6만 |
|---|
| 2026.07.22 | ₩52,953 | ₩53,650 | ₩52,568 | ₩53,047 | +0.18% | 29.2만 |
|---|
| 2026.07.21 | ₩52,537 | ₩53,798 | ₩51,786 | ₩52,966 | +0.82% | 24.9만 |
|---|
| 2026.07.20 | ₩52,685 | ₩53,825 | ₩51,035 | ₩52,188 | -0.94% | 43.2만 |
|---|
| 2026.07.17 | ₩52,819 | ₩53,637 | ₩52,202 | ₩52,242 | -1.09% | 34.2만 |
|---|
| 2026.07.16 | ₩51,504 | ₩53,389 | ₩51,236 | ₩52,940 | +2.79% | 29.6만 |
|---|
| 2026.07.15 | ₩51,571 | ₩52,390 | ₩51,102 | ₩51,612 | +0.08% | 22.4만 |
|---|
| 2026.07.14 | ₩52,940 | ₩52,993 | ₩51,531 | ₩51,947 | -1.87% | 22.4만 |
|---|
| 2026.07.13 | ₩52,403 | ₩53,235 | ₩52,255 | ₩52,309 | -0.18% | 21.9만 |
|---|
| 2026.07.10 | ₩51,920 | ₩52,309 | ₩51,343 | ₩52,309 | +0.75% | 15.9만 |
|---|
| 2026.07.09 | ₩52,349 | ₩52,758 | ₩51,323 | ₩51,410 | -1.79% | 20.8만 |
|---|
| 2026.07.08 | ₩52,792 | ₩53,456 | ₩51,753 | ₩53,074 | +0.53% | 33.2만 |
|---|
| 2026.07.07 | ₩50,820 | ₩52,886 | ₩50,820 | ₩52,014 | +2.35% | 24.5만 |
|---|
| 2026.07.06 | ₩51,035 | ₩52,953 | ₩51,035 | ₩51,934 | +1.76% | 29.2만 |
|---|
| 2026.07.02 | ₩51,558 | ₩51,860 | ₩50,123 | ₩50,954 | -1.17% | 28.7만 |
|---|
| 2026.07.01 | ₩50,270 | ₩51,370 | ₩50,069 | ₩50,941 | +1.33% | 28.2만 |
|---|
| 2026.06.30 | ₩49,949 | ₩51,545 | ₩49,680 | ₩50,954 | +2.01% | 46.6만 |
|---|
| 2026.06.29 | ₩50,244 | ₩50,887 | ₩49,653 | ₩49,680 | -1.12% | 30만 |
|---|
| 2026.06.26 | ₩50,083 | ₩51,551 | ₩49,814 | ₩50,566 | +0.96% | 101.9만 |
|---|
| 2026.06.25 | ₩48,124 | ₩50,297 | ₩48,031 | ₩50,163 | +4.24% | 60.3만 |
|---|
| 2026.06.24 | ₩47,843 | ₩48,406 | ₩47,212 | ₩47,883 | +0.08% | 34.6만 |
|---|
| 2026.06.23 | ₩47,762 | ₩48,842 | ₩47,427 | ₩48,366 | +1.26% | 39.3만 |
|---|
| 2026.06.22 | ₩47,011 | ₩48,621 | ₩46,689 | ₩48,151 | +2.43% | 27.5만 |
|---|
| 2026.06.18 | ₩46,287 | ₩46,904 | ₩45,576 | ₩46,354 | +0.14% | 67.4만 |
|---|
| 2026.06.17 | ₩46,180 | ₩46,890 | ₩45,911 | ₩46,193 | +0.03% | 30.2만 |
|---|
| 2026.06.16 | ₩47,118 | ₩47,803 | ₩45,925 | ₩46,408 | -1.51% | 46.3만 |
|---|
| 2026.06.15 | ₩45,361 | ₩47,253 | ₩44,865 | ₩46,998 | +3.61% | 37.1만 |
|---|
| 2026.06.12 | ₩44,463 | ₩46,300 | ₩44,154 | ₩45,938 | +3.32% | 39.3만 |
|---|
| 2026.06.11 | ₩44,490 | ₩45,563 | ₩44,248 | ₩44,449 | -0.09% | 40.5만 |
|---|
| 2026.06.10 | ₩43,202 | ₩44,436 | ₩43,175 | ₩43,953 | +1.74% | 35.6만 |
|---|
| 2026.06.09 | ₩42,639 | ₩43,189 | ₩42,290 | ₩43,081 | +1.04% | 36.8만 |
|---|
| 2026.06.08 | ₩43,712 | ₩44,543 | ₩42,706 | ₩42,706 | -2.30% | 29.4만 |
|---|
| 2026.06.05 | ₩43,014 | ₩43,926 | ₩42,961 | ₩43,229 | +0.50% | 31만 |
|---|
| 2026.06.04 | ₩43,631 | ₩44,423 | ₩43,376 | ₩43,443 | -0.43% | 31만 |
|---|
| 2026.06.03 | ₩43,926 | ₩44,758 | ₩43,524 | ₩43,524 | -0.92% | 26.9만 |
|---|
| 2026.06.02 | ₩43,738 | ₩44,141 | ₩43,081 | ₩43,913 | +0.40% | 43.5만 |
|---|
| 2026.06.01 | ₩44,087 | ₩44,972 | ₩43,752 | ₩43,752 | -0.76% | 32.4만 |
|---|
| 2026.05.29 | ₩44,490 | ₩44,691 | ₩43,725 | ₩44,181 | -0.69% | 39.5만 |
|---|
| 2026.05.28 | ₩46,233 | ₩46,354 | ₩43,765 | ₩44,503 | -3.74% | 53만 |
|---|
| 2026.05.27 | ₩47,601 | ₩47,655 | ₩46,032 | ₩46,233 | -2.87% | 31.4만 |
|---|
| 2026.05.26 | ₩48,634 | ₩49,184 | ₩48,004 | ₩48,339 | -0.61% | 28.4만 |
|---|
| 2026.05.22 | ₩47,145 | ₩48,782 | ₩47,051 | ₩48,339 | +2.53% | 25.5만 |
|---|
| 2026.05.21 | ₩48,017 | ₩48,272 | ₩47,333 | ₩47,333 | -1.42% | 22.2만 |
|---|
| 2026.05.20 | ₩48,822 | ₩49,211 | ₩47,729 | ₩47,789 | -2.12% | 25.9만 |
|---|
| 2026.05.19 | ₩47,789 | ₩48,808 | ₩47,239 | ₩48,594 | +1.68% | 25.4만 |
|---|
| 2026.05.18 | ₩48,171 | ₩48,862 | ₩47,507 | ₩48,245 | +0.15% | 18.7만 |
|---|
| 2026.05.15 | ₩47,963 | ₩48,587 | ₩47,507 | ₩47,896 | -0.14% | 27.2만 |
|---|
| 2026.05.14 | ₩48,728 | ₩49,278 | ₩48,285 | ₩48,567 | -0.33% | 20.1만 |
|---|
| 2026.05.13 | ₩49,090 | ₩49,613 | ₩47,803 | ₩48,580 | -1.04% | 41.4만 |
|---|
| 2026.05.12 | ₩47,883 | ₩49,090 | ₩46,582 | ₩49,023 | +2.38% | 53.6만 |
|---|
| 2026.05.11 | ₩45,643 | ₩48,138 | ₩44,962 | ₩47,883 | +4.91% | 63.6만 |
|---|
| 2026.05.08 | ₩43,792 | ₩45,965 | ₩43,269 | ₩45,455 | +3.80% | 53.6만 |
|---|
| 2026.05.07 | ₩41,566 | ₩45,402 | ₩41,344 | ₩44,342 | +6.68% | 104.1만 |
|---|
| 2026.05.06 | ₩47,306 | ₩48,037 | ₩45,710 | ₩46,059 | -2.64% | 61.4만 |
|---|
| 2026.05.05 | ₩46,300 | ₩47,762 | ₩45,952 | ₩47,682 | +2.98% | 37.5만 |
|---|
| 2026.05.04 | ₩46,206 | ₩46,931 | ₩45,992 | ₩46,113 | -0.20% | 22.6만 |
|---|
| 2026.05.01 | ₩46,569 | ₩46,776 | ₩45,542 | ₩46,233 | -0.72% | 24.7만 |
|---|
| 2026.04.30 | ₩44,798 | ₩47,011 | ₩44,798 | ₩46,810 | +4.49% | 64.7만 |
|---|
| 2026.04.29 | ₩45,107 | ₩45,556 | ₩44,543 | ₩44,905 | -0.45% | 39.1만 |
|---|
| 2026.04.28 | ₩45,522 | ₩45,898 | ₩44,785 | ₩44,905 | -1.36% | 25.4만 |
|---|
| 2026.04.27 | ₩45,348 | ₩45,616 | ₩44,463 | ₩45,013 | -0.74% | 22.4만 |
|---|
| 2026.04.24 | ₩44,838 | ₩45,502 | ₩44,382 | ₩45,281 | +0.99% | 31.5만 |
|---|
| 2026.04.23 | ₩46,139 | ₩46,622 | ₩44,664 | ₩44,691 | -3.14% | 24.2만 |
|---|
| 2026.04.22 | ₩46,045 | ₩46,099 | ₩45,328 | ₩45,683 | -0.79% | 27만 |
|---|
| 2026.04.21 | ₩46,984 | ₩47,387 | ₩44,959 | ₩45,724 | -2.68% | 50.2만 |
|---|
| 2026.04.20 | ₩46,609 | ₩47,400 | ₩46,180 | ₩46,743 | +0.29% | 34.6만 |
|---|
| 2026.04.17 | ₩44,892 | ₩46,850 | ₩44,624 | ₩46,810 | +4.27% | 38.4만 |
|---|
| 2026.04.16 | ₩45,281 | ₩46,153 | ₩45,268 | ₩45,683 | +0.89% | 24.8만 |
|---|
| 2026.04.15 | ₩44,597 | ₩45,858 | ₩44,436 | ₩45,308 | +1.59% | 22.5만 |
|---|
| 2026.04.14 | ₩44,932 | ₩45,428 | ₩43,685 | ₩44,597 | -0.75% | 32.8만 |
|---|
| 2026.04.13 | ₩46,220 | ₩46,770 | ₩44,704 | ₩45,321 | -1.94% | 28만 |
|---|
| 2026.04.10 | ₩46,515 | ₩47,883 | ₩45,670 | ₩46,113 | -0.87% | 32.8만 |
|---|
| 2026.04.09 | ₩46,662 | ₩47,735 | ₩45,462 | ₩46,595 | -0.14% | 50만 |
|---|
| 2026.04.08 | ₩43,658 | ₩47,092 | ₩43,350 | ₩46,609 | +6.76% | 77.5만 |
|---|
| 2026.04.07 | ₩44,168 | ₩45,133 | ₩44,168 | ₩44,718 | +1.25% | 28.6만 |
|---|
| 2026.04.06 | ₩43,618 | ₩44,557 | ₩43,497 | ₩44,476 | +1.97% | 25.4만 |
|---|
| 2026.04.02 | ₩43,054 | ₩44,047 | ₩43,054 | ₩43,926 | +2.02% | 35만 |
|---|
| 2026.04.01 | ₩44,449 | ₩45,455 | ₩43,148 | ₩43,148 | -2.93% | 52.9만 |
|---|
| 2026.03.31 | ₩45,066 | ₩45,690 | ₩44,020 | ₩44,825 | -0.54% | 74.6만 |
|---|
| 2026.03.30 | ₩45,321 | ₩45,831 | ₩44,342 | ₩44,677 | -1.42% | 51.8만 |
|---|
| 2026.03.27 | ₩44,221 | ₩45,388 | ₩43,993 | ₩44,879 | +1.49% | 60.2만 |
|---|
| 2026.03.26 | ₩44,959 | ₩45,630 | ₩44,396 | ₩44,476 | -1.07% | 49.2만 |
|---|
| 2026.03.25 | ₩45,804 | ₩45,965 | ₩44,087 | ₩44,932 | -1.90% | 53.8만 |
|---|
| 2026.03.24 | ₩45,563 | ₩48,259 | ₩45,563 | ₩46,327 | +1.68% | 50.6만 |
|---|
| 2026.03.23 | ₩43,725 | ₩46,327 | ₩43,725 | ₩46,126 | +5.49% | 43.3만 |
|---|
| 2026.03.20 | ₩46,770 | ₩46,944 | ₩44,047 | ₩44,248 | -5.39% | 89.8만 |
|---|
| 2026.03.19 | ₩46,381 | ₩48,473 | ₩45,419 | ₩46,823 | +0.95% | 60.3만 |
|---|
| 2026.03.18 | ₩46,461 | ₩46,475 | ₩45,482 | ₩45,791 | -1.44% | 42.3만 |
|---|
| 2026.03.17 | ₩45,911 | ₩46,703 | ₩45,542 | ₩46,475 | +1.23% | 28.8만 |
|---|
| 2026.03.16 | ₩45,469 | ₩46,569 | ₩45,133 | ₩45,415 | -0.12% | 50.1만 |
|---|
| 2026.03.13 | ₩45,804 | ₩46,005 | ₩44,543 | ₩45,080 | -1.58% | 32.9만 |
|---|
| 2026.03.12 | ₩46,890 | ₩46,944 | ₩45,616 | ₩45,670 | -2.60% | 40만 |
|---|
| 2026.03.11 | ₩48,191 | ₩48,205 | ₩46,890 | ₩46,944 | -2.59% | 34.4만 |
|---|
| 2026.03.10 | ₩49,600 | ₩50,579 | ₩48,205 | ₩48,245 | -2.73% | 48만 |
|---|
| 2026.03.09 | ₩48,245 | ₩50,297 | ₩47,843 | ₩49,828 | +3.28% | 58.4만 |
|---|
| 2026.03.06 | ₩48,285 | ₩48,788 | ₩47,414 | ₩48,259 | -0.06% | 65.7만 |
|---|
| 2026.03.05 | ₩51,196 | ₩51,605 | ₩47,977 | ₩48,017 | -6.21% | 117.8만 |
|---|
| 2026.03.04 | ₩53,463 | ₩53,704 | ₩51,571 | ₩51,612 | -3.46% | 84.9만 |
|---|
| 2026.03.03 | ₩57,909 | ₩57,909 | ₩53,255 | ₩54,133 | -6.52% | 82.7만 |
|---|
| 2026.03.02 | ₩56,333 | ₩57,594 | ₩54,402 | ₩56,320 | -0.02% | 87.3만 |
|---|
| 2026.02.27 | ₩54,750 | ₩55,126 | ₩52,712 | ₩53,986 | -1.40% | 115.4만 |
|---|
| 2026.02.26 | ₩53,261 | ₩56,641 | ₩47,176 | ₩53,007 | -0.48% | 89.3만 |
|---|
| 2026.02.25 | ₩57,151 | ₩57,567 | ₩56,038 | ₩57,527 | +0.66% | 31.3만 |
|---|
| 2026.02.24 | ₩57,768 | ₩57,768 | ₩55,783 | ₩56,923 | -1.46% | 32.9만 |
|---|
| 2026.02.23 | ₩57,124 | ₩57,701 | ₩56,373 | ₩56,843 | -0.49% | 31만 |
|---|
| 2026.02.20 | ₩56,239 | ₩57,004 | ₩55,703 | ₩56,534 | +0.52% | 34.9만 |
|---|
| 2026.02.19 | ₩56,266 | ₩56,749 | ₩55,374 | ₩56,239 | -0.05% | 31.7만 |
|---|
| 2026.02.18 | ₩56,910 | ₩57,721 | ₩55,796 | ₩56,065 | -1.48% | 74.5만 |
|---|
| 2026.02.17 | ₩56,065 | ₩56,708 | ₩55,246 | ₩56,038 | -0.05% | 29.8만 |
|---|
| 2026.02.13 | ₩54,160 | ₩56,239 | ₩54,160 | ₩56,118 | +3.62% | 29.2만 |
|---|
| 2026.02.12 | ₩55,300 | ₩55,709 | ₩53,717 | ₩54,133 | -2.11% | 36.4만 |
|---|
| 2026.02.11 | ₩53,516 | ₩55,273 | ₩53,516 | ₩55,260 | +3.26% | 33.5만 |
|---|
| 2026.02.10 | ₩51,732 | ₩52,682 | ₩51,478 | ₩52,470 | +1.43% | 22.3만 |
|---|
| 2026.02.09 | ₩49,680 | ₩51,947 | ₩49,680 | ₩51,893 | +4.45% | 24.4만 |
|---|
| 2026.02.06 | ₩50,217 | ₩50,485 | ₩49,023 | ₩49,774 | -0.88% | 45.7만 |
|---|
| 2026.02.05 | ₩47,266 | ₩48,479 | ₩46,984 | ₩48,017 | +1.59% | 31만 |
|---|
| 2026.02.04 | ₩49,224 | ₩49,412 | ₩47,369 | ₩47,883 | -2.72% | 39.4만 |
|---|
| 2026.02.03 | ₩48,929 | ₩49,372 | ₩48,379 | ₩49,023 | +0.19% | 30.3만 |
|---|
| 2026.02.02 | ₩49,036 | ₩49,855 | ₩48,326 | ₩48,339 | -1.42% | 46.5만 |
|---|
| 2026.01.30 | ₩48,688 | ₩50,405 | ₩48,688 | ₩50,096 | +2.89% | 50.5만 |
|---|
| 2026.01.29 | ₩49,533 | ₩50,217 | ₩48,513 | ₩49,264 | -0.54% | 36.1만 |
|---|
| 2026.01.28 | ₩48,111 | ₩48,822 | ₩47,729 | ₩48,648 | +1.12% | 43.6만 |
|---|
| 2026.01.27 | ₩46,656 | ₩48,272 | ₩46,656 | ₩47,776 | +2.40% | 38.1만 |
|---|
| 2026.01.26 | ₩48,889 | ₩48,889 | ₩46,797 | ₩46,810 | -4.25% | 76.9만 |
|---|
| 2026.01.23 | ₩47,414 | ₩48,406 | ₩47,026 | ₩48,366 | +2.01% | 37.4만 |
|---|
| 2026.01.22 | ₩45,616 | ₩46,958 | ₩45,616 | ₩46,944 | +2.91% | 56.7만 |
|---|
| 2026.01.21 | ₩45,308 | ₩46,743 | ₩45,241 | ₩46,193 | +1.95% | 57만 |
|---|
| 2026.01.20 | ₩44,758 | ₩45,013 | ₩43,913 | ₩44,624 | -0.30% | 44.5만 |
|---|
| 2026.01.16 | ₩43,926 | ₩45,294 | ₩43,839 | ₩44,583 | +1.50% | 64.4만 |
|---|
| 2026.01.15 | ₩43,363 | ₩44,235 | ₩42,920 | ₩44,087 | +1.67% | 36.9만 |
|---|
| 2026.01.14 | ₩42,464 | ₩44,020 | ₩42,451 | ₩43,443 | +2.31% | 39.4만 |
|---|
| 2026.01.13 | ₩41,888 | ₩43,350 | ₩40,835 | ₩42,344 | +1.09% | 48.1만 |
|---|
| 2026.01.12 | ₩40,573 | ₩41,525 | ₩40,426 | ₩41,311 | +1.82% | 32.9만 |
|---|
| 2026.01.09 | ₩40,238 | ₩41,499 | ₩40,211 | ₩40,841 | +1.50% | 31.3만 |
|---|
| 2026.01.08 | ₩38,373 | ₩40,224 | ₩38,172 | ₩39,916 | +4.02% | 31.5만 |
|---|
| 2026.01.07 | ₩37,703 | ₩38,521 | ₩37,274 | ₩38,373 | +1.78% | 18.9만 |
|---|
| 2026.01.06 | ₩38,709 | ₩38,829 | ₩37,569 | ₩37,770 | -2.43% | 30.2만 |
|---|
| 2026.01.05 | ₩39,064 | ₩39,634 | ₩37,663 | ₩38,883 | -0.46% | 28.9만 |
|---|
| 2026.01.02 | ₩37,341 | ₩38,212 | ₩37,086 | ₩38,011 | +1.80% | 23.3만 |
|---|
| 2025.12.31 | ₩37,555 | ₩37,877 | ₩37,314 | ₩37,622 | +0.18% | 20.5만 |
|---|
| 2025.12.30 | ₩38,333 | ₩38,333 | ₩37,394 | ₩37,555 | -2.03% | 20.6만 |
|---|
| 2025.12.29 | ₩37,542 | ₩37,984 | ₩37,113 | ₩37,636 | +0.25% | 25.5만 |
|---|
| 2025.12.26 | ₩37,569 | ₩38,052 | ₩36,858 | ₩37,354 | -0.57% | 20.5만 |
|---|
| 2025.12.24 | ₩37,703 | ₩38,172 | ₩37,495 | ₩37,649 | -0.14% | 10.6만 |
|---|
| 2025.12.23 | ₩36,751 | ₩37,864 | ₩36,710 | ₩37,797 | +2.85% | 22.5만 |
|---|
| 2025.12.22 | ₩36,107 | ₩37,207 | ₩36,107 | ₩36,563 | +1.26% | 29.5만 |
|---|
| 2025.12.19 | ₩35,074 | ₩36,201 | ₩35,074 | ₩35,865 | +2.26% | 33.3만 |
|---|
| 2025.12.18 | ₩35,503 | ₩35,812 | ₩35,134 | ₩35,248 | -0.72% | 30.3만 |
|---|
| 2025.12.17 | ₩34,940 | ₩35,342 | ₩34,423 | ₩35,275 | +0.96% | 31.8만 |
|---|
| 2025.12.16 | ₩35,610 | ₩36,066 | ₩34,926 | ₩35,034 | -1.62% | 37.7만 |
|---|
| 2025.12.15 | ₩36,241 | ₩36,643 | ₩35,490 | ₩35,959 | -0.78% | 41.1만 |
|---|
| 2025.12.12 | ₩36,992 | ₩37,622 | ₩36,469 | ₩36,536 | -1.23% | 41.1만 |
|---|
| 2025.12.11 | ₩36,268 | ₩36,536 | ₩35,865 | ₩36,254 | -0.04% | 29.9만 |
|---|
| 2025.12.10 | ₩37,703 | ₩37,917 | ₩36,415 | ₩36,536 | -3.09% | 47.2만 |
|---|
| 2025.12.09 | ₩37,287 | ₩38,025 | ₩37,180 | ₩37,864 | +1.55% | 20.7만 |
|---|
| 2025.12.08 | ₩38,320 | ₩38,320 | ₩37,180 | ₩37,327 | -2.59% | 22.5만 |
|---|
| 2025.12.05 | ₩38,481 | ₩39,339 | ₩38,387 | ₩38,454 | -0.07% | 28.8만 |
|---|
| 2025.12.04 | ₩38,266 | ₩38,736 | ₩38,065 | ₩38,709 | +1.16% | 17.6만 |
|---|
| 2025.12.03 | ₩37,448 | ₩38,642 | ₩37,266 | ₩38,467 | +2.72% | 30만 |
|---|
| 2025.12.02 | ₩37,676 | ₩37,689 | ₩36,938 | ₩37,153 | -1.39% | 35.5만 |
|---|
| 2025.12.01 | ₩37,421 | ₩38,373 | ₩37,193 | ₩37,381 | -0.11% | 67.9만 |
|---|
| 2025.11.28 | ₩36,751 | ₩37,676 | ₩36,576 | ₩37,663 | +2.48% | 19.6만 |
|---|
| 2025.11.26 | ₩35,919 | ₩37,086 | ₩35,919 | ₩36,952 | +2.88% | 25.6만 |
|---|
| 2025.11.25 | ₩35,691 | ₩36,241 | ₩35,356 | ₩35,852 | +0.45% | 32.2만 |
|---|
| 2025.11.24 | ₩35,610 | ₩36,455 | ₩35,128 | ₩36,040 | +1.21% | 36.3만 |
|---|
| 2025.11.21 | ₩35,678 | ₩36,227 | ₩34,578 | ₩35,879 | +0.56% | 55.4만 |
|---|
| 2025.11.20 | ₩36,066 | ₩36,737 | ₩35,530 | ₩35,664 | -1.12% | 39.3만 |
|---|
| 2025.11.19 | ₩35,906 | ₩36,576 | ₩35,476 | ₩35,718 | -0.52% | 27.3만 |
|---|
| 2025.11.18 | ₩36,616 | ₩37,032 | ₩35,812 | ₩36,576 | -0.11% | 46.2만 |
|---|
| 2025.11.17 | ₩37,193 | ₩38,226 | ₩36,429 | ₩36,549 | -1.73% | 59.8만 |
|---|
| 2025.11.14 | ₩35,262 | ₩36,938 | ₩35,154 | ₩36,925 | +4.72% | 41.2만 |
|---|
| 2025.11.13 | ₩36,321 | ₩36,623 | ₩34,940 | ₩35,543 | -2.14% | 51만 |
|---|
| 2025.11.12 | ₩36,348 | ₩37,072 | ₩35,919 | ₩36,388 | +0.11% | 41.5만 |
|---|
| 2025.11.11 | ₩37,341 | ₩37,347 | ₩36,046 | ₩36,402 | -2.51% | 38.8만 |
|---|
| 2025.11.10 | ₩37,287 | ₩37,850 | ₩37,220 | ₩37,394 | +0.29% | 34.1만 |
|---|
| 2025.11.07 | ₩38,628 | ₩38,749 | ₩36,683 | ₩36,979 | -4.27% | 70.1만 |
|---|
| 2025.11.06 | ₩38,521 | ₩40,734 | ₩37,542 | ₩37,810 | -1.85% | 99.2만 |
|---|
| 2025.11.05 | ₩34,336 | ₩35,517 | ₩34,336 | ₩35,289 | +2.77% | 36.3만 |
|---|
| 2025.11.04 | ₩33,706 | ₩34,672 | ₩33,397 | ₩34,336 | +1.87% | 36.4만 |
|---|
| 2025.11.03 | ₩34,685 | ₩34,685 | ₩33,974 | ₩34,283 | -1.16% | 39.2만 |
|---|
| 2025.10.31 | ₩35,020 | ₩35,168 | ₩34,464 | ₩34,752 | -0.77% | 43.4만 |
|---|
| 2025.10.30 | ₩33,907 | ₩35,181 | ₩33,786 | ₩34,886 | +2.89% | 66.5만 |
|---|
| 2025.10.29 | ₩34,953 | ₩34,953 | ₩33,793 | ₩33,988 | -2.76% | 31.1만 |
|---|
| 2025.10.28 | ₩34,028 | ₩34,953 | ₩33,384 | ₩34,698 | +1.97% | 55.6만 |
|---|
| 2025.10.27 | ₩35,704 | ₩35,946 | ₩33,652 | ₩33,853 | -5.18% | 56.8만 |
|---|
| 2025.10.24 | ₩34,551 | ₩35,409 | ₩34,128 | ₩35,409 | +2.48% | 52.1만 |
|---|
| 2025.10.23 | ₩35,154 | ₩35,369 | ₩34,430 | ₩34,470 | -1.95% | 33.5만 |
|---|
| 2025.10.22 | ₩36,831 | ₩36,911 | ₩34,148 | ₩34,658 | -5.90% | 49.4만 |
|---|
| 2025.10.21 | ₩37,569 | ₩38,098 | ₩36,590 | ₩36,590 | -2.61% | 40.4만 |
|---|
| 2025.10.20 | ₩37,019 | ₩37,904 | ₩36,482 | ₩37,435 | +1.12% | 71.8만 |
|---|
| 2025.10.17 | ₩37,622 | ₩37,944 | ₩36,375 | ₩36,643 | -2.60% | 50.4만 |
|---|
| 2025.10.16 | ₩38,347 | ₩38,856 | ₩37,435 | ₩37,783 | -1.47% | 40.7만 |
|---|
| 2025.10.15 | ₩37,180 | ₩38,166 | ₩37,180 | ₩38,011 | +2.24% | 72.5만 |
|---|
| 2025.10.14 | ₩36,227 | ₩37,280 | ₩36,080 | ₩36,911 | +1.89% | 61.4만 |
|---|
| 2025.10.13 | ₩36,388 | ₩36,965 | ₩35,906 | ₩36,777 | +1.07% | 48만 |
|---|
| 2025.10.10 | ₩36,724 | ₩37,186 | ₩36,080 | ₩36,147 | -1.57% | 46.9만 |
|---|